CTCP Tập đoàn Hà Đô (hdg)

14.90
0.25
(1.71%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-09-08) 		-2.15 -12.91% 19,103,000 -844,055 -17.1
14.50
16.65
14.65
2 tháng
(2026-08-10) 		-2.55 -14.96% 41,579,000 -1,066,755 -19.9
14.50
17.50
14.65
3 tháng
(2026-07-10) 		-4.40 -23.28% 72,750,300 -3,706,055 -64.5
14.50
19.15
14.65
6 tháng
(2026-04-13) 		-11.18 -43.54% 179,210,600 -16,333,155 -370.5
14.50
26.05
14.65
12 tháng
(2025-10-13) 		-16.17 -52.72% 543,108,300 -15,281,855 -325.4
14.50
31.87
14.65
24 tháng
(2024-10-18) 		-7.82 -35.03% 1,539,372,000 -7,687,626 -301.0
14.50
31.87
14.65
36 tháng
(2023-10-24) 		-4.75 -24.69% 2,418,375,000 -34,161,743 -1,046.6
14.50
31.87
14.65
60 tháng
(2021-11-03) 		-10.41 -41.80% 3,171,407,600 -6,657,903 -34.5
13.51
35.60
14.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2022
31.76
 933,000 31.76 32.19 31.28 5,000 238,300 -15.5
31/12/2021
31.76
 447,900 31.76 31.76 31.23 0 17,700 -1.2
30/12/2021
31.76
 662,400 31.76 32.00 31.19 145,400 9,800 9.0
29/12/2021
31.86
 604,000 32.00 32.38 31.43 0 74,400 -5.0
28/12/2021
31.81
 1,454,100 31.00 32.38 30.09 172,600 136,500 2.5
27/12/2021
31.00
 420,200 31.52 31.52 30.23 22,500 37,000 -0.9
24/12/2021
31.28
 392,600 31.14 31.66 30.80 100 61,600 -4.0
23/12/2021
31.66
 1,239,600 31.86 31.90 30.85 567,700 32,300 35.2
22/12/2021
31.90
 1,073,600 30.57 32.38 30.57 10,800 61,300 -3.4
21/12/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
21/12/2021
30.47
 845,700 30.47 30.47 29.52 100 40,300 -2.5
20/12/2021
29.45
 1,086,900 29.93 30.17 29.45 66,500 52,900 1.0
17/12/2021
30.25
 1,028,900 29.73 31.04 29.65 1,500 4,000 -0.2
16/12/2021
29.93
 742,300 29.49 30.17 29.05 98,600 36,600 4.7
15/12/2021
29.45
 1,077,200 29.53 29.81 29.21 16,000 200 1.2
14/12/2021
29.85
 1,090,300 30.33 30.37 29.53 11,600 6,500 0.4
13/12/2021
30.33
 954,900 30.29 30.84 30.29 157,400 198,600 -3.2
10/12/2021
30.25
 1,113,800 29.41 30.65 29.13 65,300 147,100 -6.1
09/12/2021
29.89
 1,286,500 30.57 30.65 29.89 0 463,500 -35.0
08/12/2021
30.37
 1,926,500 30.61 31.80 30.21 500 599,000 -46.5
07/12/2021
30.37
 1,289,300 29.81 30.41 29.13 16,900 256,400 -18.0
06/12/2021
29.45
 1,771,200 28.81 30.05 28.58 24,200 372,800 -25.6
03/12/2021
28.81
 733,600 29.05 29.45 28.66 0 0 0
02/12/2021
29.21
 1,093,700 28.74 29.81 28.06 121,700 2,400 8.8
01/12/2021
28.58
 1,071,400 29.05 29.25 28.42 0 35,900 -2.6
30/11/2021
29.45
 1,351,800 29.61 30.17 27.86 320,100 180,700 10.4
29/11/2021
29.29
 1,206,800 28.30 29.29 28.30 147,900 12,700 9.8
26/11/2021
29.05
 1,259,800 29.05 29.65 28.85 12,800 107,300 -6.9
25/11/2021
28.58
 1,787,600 27.54 29.25 27.54 26,100 266,800 -16.7
24/11/2021
27.38
 3,329,100 25.87 27.38 25.79 115,100 48,200 4.6
23/11/2021
25.59
 922,800 24.72 25.59 24.72 46,400 80,300 -2.1
22/11/2021
24.80
 1,508,300 25.91 26.07 24.68 87,200 93,700 -0.4
19/11/2021
25.87
 1,102,000 26.98 26.98 25.27 45,800 35,500 0.7
18/11/2021
26.71
 1,670,900 25.79 27.18 25.79 52,700 0 3.5
17/11/2021
25.75
 794,300 25.83 26.07 25.55 30,500 9,800 1.3
16/11/2021
25.67
 1,215,600 26.31 26.31 25.55 10,300 16,300 -0.4
15/11/2021
26.31
 1,179,900 26.35 26.67 25.87 5,900 0 0.4
12/11/2021
26.27
 887,900 26.31 26.79 26.23 500 7,900 -0.5
11/11/2021
26.27
 1,662,800 26.11 27.22 25.59 54,000 10,700 2.9
10/11/2021
25.95
 935,800 25.87 26.11 25.55 20,800 0 1.3
09/11/2021
25.59
 1,109,700 25.55 26.07 25.43 14,200 21,800 -0.5
08/11/2021
25.55
 1,715,200 25.67 26.07 25.43 36,600 237,000 -12.9
05/11/2021
25.51
 888,300 25.39 25.75 25.15 14,800 500 0.9
04/11/2021
25.47
 1,726,400 25.07 25.47 24.28 39,900 0 2.3
03/11/2021
24.91
 3,025,700 26.71 27.14 24.91 8,500 44,300 -2.4
02/11/2021
26.79
 1,357,300 26.67 27.06 26.47 300 28,900 -1.9
01/11/2021
26.71
 1,826,800 26.27 27.26 26.07 12,100 11,200 0.1
29/10/2021
26.27
 1,358,700 26.35 26.67 26.23 3,000 47,300 -2.9
28/10/2021
26.31
 1,450,800 26.11 26.86 26.11 0 158,600 -10.5
27/10/2021
26.11
 1,243,700 26.39 26.47 25.91 900 15,100 -0.9
26/10/2021
26.23
 1,830,000 25.55 26.23 24.76 106,100 13,400 5.9
25/10/2021
25.47
 1,690,400 26.03 26.71 25.47 1,500 18,200 -1.1
22/10/2021
26.03
 1,604,700 26.43 26.98 26.03 100,000 38,300 4.2
21/10/2021
26.27
 1,009,500 26.47 26.47 25.75 0 110,500 -7.2
20/10/2021
26.23
 1,350,300 25.71 26.43 25.55 115,800 6,000 7.2
19/10/2021
25.67
 982,200 25.43 25.87 25.07 108,400 1,400 6.9
18/10/2021
25.43
 985,800 25.47 25.95 25.43 1,500 33,000 -2.0
15/10/2021
25.59
 1,213,900 25.47 26.11 25.27 2,400 400 0.1
14/10/2021
25.55
 1,373,400 25.87 25.87 24.83 16,100 118,700 -6.5
13/10/2021
25.63
 1,815,700 25.27 26.07 25.03 505,600 24,000 31.0
12/10/2021
24.99
 2,117,900 24.08 24.99 23.72 343,900 8,000 20.8
11/10/2021
24.08
 1,357,700 24.48 24.83 24.04 102,200 58,100 2.7
08/10/2021
24.48
 1,351,800 24.44 24.99 24.24 160,500 9,800 9.3
07/10/2021
24.40
 1,217,100 24.40 24.64 24.12 89,200 137,800 -2.9
06/10/2021
24.40
 990,200 24.24 24.76 24.00 102,000 13,500 5.4
05/10/2021
24.20
 2,408,600 23.48 24.40 23.28 243,700 8,900 14.2
04/10/2021
23.24
 2,063,100 22.49 23.44 22.29 46,800 1,000 2.7
01/10/2021
22.49
 1,265,600 23.04 23.12 22.49 11,500 32,300 -1.2
30/09/2021
23.08
 1,289,100 23.28 23.48 22.45 47,400 167,700 -6.9
29/09/2021
23.12
 1,064,300 22.29 23.56 22.25 12,700 17,900 -0.3
28/09/2021
22.77
 1,615,500 21.69 22.88 21.49 229,600 0 12.9
27/09/2021
21.69
 2,462,800 23.16 23.44 21.69 25,300 127,300 -5.9
24/09/2021
23.12
 1,303,100 23.24 23.60 22.96 229,800 2,000 13.3
23/09/2021
23.28
 1,617,600 23.76 24.48 23.12 100,800 125,300 -1.5
22/09/2021
23.64
 1,551,300 23.88 23.92 23.20 22,700 43,300 -1.2
21/09/2021
23.64
 4,580,500 21.49 23.64 21.49 7,800 4,700 0.2
20/09/2021
22.13
 1,450,300 22.96 22.96 22.09 52,500 67,800 -0.9
17/09/2021
22.65
 4,029,200 21.57 22.65 21.29 165,100 3,800 9.1
16/09/2021
21.17
 958,700 21.29 21.29 20.50 43,700 140,900 -5.1
15/09/2021
21.09
 785,600 20.38 21.09 20.38 62,400 4,500 3.0
14/09/2021
20.50
 1,872,400 21.01 21.09 20.50 3,000 20,400 -0.9
13/09/2021
21.01
 1,371,000 21.53 21.65 20.89 0 161,900 -8.6
10/09/2021
21.37
 716,700 21.53 21.77 21.29 153,000 7,400 7.9
09/09/2021
21.29
 1,673,600 21.13 21.49 21.05 11,400 150,800 -7.4
08/09/2021
21.33
 1,610,800 21.61 21.89 21.33 132,800 1,800 7.1
07/09/2021
21.61
 1,743,500 22.25 22.65 21.49 155,100 53,900 5.6
06/09/2021
22.25
 2,368,600 22.25 22.81 22.09 105,300 386,700 -15.9
01/09/2021
22.13
 1,825,200 22.41 22.65 22.09 6,000 46,600 -2.3
31/08/2021
22.45
 2,145,500 22.09 22.77 21.89 50,300 44,500 0.3
30/08/2021
21.97
 1,685,400 22.01 22.25 21.65 117,600 166,000 -2.6
27/08/2021
21.89
 2,565,500 20.97 21.89 20.70 157,500 1,000 8.4
26/08/2021
21.01
 1,700,600 21.29 21.45 20.93 307,800 267,300 2.2
25/08/2021
21.29
 1,509,600 20.50 21.29 20.30 169,100 54,300 6.0
24/08/2021
20.50
 2,266,200 20.42 20.89 20.10 47,200 17,900 1.6
23/08/2021
20.46
 4,727,800 21.81 21.89 20.46 138,300 8,400 6.9
20/08/2021
21.97
 5,330,100 23.36 23.68 21.97 2,700 80,000 -4.4
19/08/2021
23.60
 1,604,000 23.16 23.60 23.04 30,100 132,100 -5.9
18/08/2021
23.28
 1,776,100 22.92 23.56 22.92 68,600 32,600 2.1
17/08/2021
23.08
 2,506,200 23.48 23.64 22.96 2,700 135,700 -7.8
16/08/2021
23.64
 1,517,400 24.08 24.08 23.48 1,100 205,200 -12.1
13/08/2021
23.84
 3,884,400 22.77 23.84 22.61 199,000 53,000 7.8

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc